NYSE - Delayed Quote USD

ONE Gas, Inc. (OGS)

62.29 +0.84 (+1.37%)
At close: April 18 at 4:00 PM EDT
62.10 -0.19 (-0.31%)
Pre-Market: 7:45 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 61.75 62.48 61.46 62.29 62.29 259,100
Apr 17, 2024 61.53 61.86 61.08 61.45 61.45 301,700
Apr 16, 2024 61.60 61.60 60.27 61.06 61.06 297,300
Apr 15, 2024 61.80 62.12 61.04 61.97 61.97 528,700
Apr 12, 2024 62.19 62.55 61.27 62.08 62.08 473,100
Apr 11, 2024 63.46 63.46 62.37 62.71 62.71 330,400
Apr 10, 2024 63.14 63.14 62.04 62.91 62.91 364,500
Apr 9, 2024 64.09 64.63 63.90 64.30 64.30 203,000
Apr 8, 2024 64.07 64.63 63.63 63.83 63.83 186,400
Apr 5, 2024 63.57 63.81 62.73 63.72 63.72 300,600
Apr 4, 2024 64.16 64.20 63.50 64.07 64.07 249,100
Apr 3, 2024 63.23 63.62 62.67 63.43 63.43 226,500
Apr 2, 2024 63.54 64.03 63.44 63.90 63.90 284,100
Apr 1, 2024 64.64 64.64 63.38 63.62 63.62 201,100
Mar 28, 2024 63.46 64.68 63.44 64.53 64.53 283,000
Mar 27, 2024 62.29 63.46 62.29 63.46 63.46 445,300
Mar 26, 2024 62.78 62.78 61.51 61.83 61.83 241,000
Mar 25, 2024 62.67 63.00 62.25 62.50 62.50 209,000
Mar 22, 2024 63.47 63.47 62.29 62.41 62.41 314,200
Mar 21, 2024 62.97 63.70 62.88 62.97 62.97 310,800
Mar 20, 2024 62.01 63.37 61.75 62.91 62.91 627,200
Mar 19, 2024 62.08 62.92 61.98 62.23 62.23 437,000
Mar 18, 2024 61.32 62.35 61.13 61.99 61.99 466,300
Mar 15, 2024 60.57 61.70 60.57 61.42 61.42 690,300
Mar 14, 2024 61.96 62.02 60.68 61.39 61.39 347,800
Mar 13, 2024 63.03 63.45 62.21 62.24 62.24 368,800
Mar 12, 2024 62.79 63.36 62.30 63.08 63.08 352,900
Mar 11, 2024 63.06 63.50 62.50 63.14 63.14 381,400
Mar 8, 2024 63.01 63.64 62.85 63.13 63.13 299,200
Mar 7, 2024 62.54 62.88 62.25 62.68 62.68 309,000
Mar 6, 2024 62.00 62.50 61.73 61.91 61.91 438,200
Mar 5, 2024 61.33 62.66 61.15 61.47 61.47 378,900
Mar 4, 2024 59.40 60.67 59.34 60.63 60.63 319,900
Mar 1, 2024 59.41 59.79 58.50 59.48 59.48 465,700
Feb 29, 2024 59.99 60.44 59.39 59.60 59.60 542,400
Feb 28, 2024 58.86 59.79 58.64 59.45 59.45 495,900
Feb 27, 2024 58.79 59.37 58.38 59.00 59.00 459,700
Feb 26, 2024 59.17 59.17 57.96 58.33 58.33 639,700
Feb 23, 2024 60.64 61.00 59.33 59.34 59.34 644,700
Feb 22, 2024 0.66 Dividend
Feb 22, 2024 58.76 60.83 57.74 60.66 60.66 1,124,500
Feb 21, 2024 60.49 60.98 59.83 60.39 59.73 773,700
Feb 20, 2024 60.37 61.63 60.33 60.55 59.89 726,800
Feb 16, 2024 61.22 61.40 60.64 60.74 60.08 847,800
Feb 15, 2024 60.18 61.89 60.18 61.38 60.71 495,100
Feb 14, 2024 59.43 60.19 58.73 59.82 59.17 431,000
Feb 13, 2024 61.07 62.12 58.84 59.16 58.51 752,500
Feb 12, 2024 61.04 62.99 61.00 62.45 61.77 683,200
Feb 9, 2024 60.25 60.91 59.68 60.85 60.18 462,000
Feb 8, 2024 58.45 60.36 58.35 60.26 59.60 757,400
Feb 7, 2024 58.92 58.92 58.19 58.76 58.12 346,300
Feb 6, 2024 58.79 59.25 58.39 58.67 58.03 511,900
Feb 5, 2024 60.44 60.44 58.84 58.86 58.22 356,200
Feb 2, 2024 61.02 61.90 60.89 61.27 60.60 388,100
Feb 1, 2024 61.31 62.05 60.63 61.90 61.22 339,000
Jan 31, 2024 62.00 63.00 61.13 61.37 60.70 839,600
Jan 30, 2024 62.07 62.16 61.35 61.47 60.80 442,100
Jan 29, 2024 61.35 62.43 61.12 62.39 61.71 350,900
Jan 26, 2024 61.61 61.83 60.79 61.34 60.67 435,700
Jan 25, 2024 61.33 61.67 60.58 61.23 60.56 500,300
Jan 24, 2024 61.97 62.31 60.36 60.59 59.93 767,200
Jan 23, 2024 60.45 61.23 60.23 61.15 60.48 475,900
Jan 22, 2024 59.66 60.67 59.30 60.30 59.64 471,700
Jan 19, 2024 58.85 59.43 57.96 59.18 58.53 437,200
Jan 18, 2024 58.63 58.95 58.15 58.57 57.93 436,400
Jan 17, 2024 58.72 59.84 58.44 58.86 58.22 385,400
Jan 16, 2024 60.66 60.66 59.13 59.27 58.62 329,900
Jan 12, 2024 61.93 62.06 60.63 60.80 60.14 268,200
Jan 11, 2024 62.15 62.15 60.34 61.03 60.36 543,000
Jan 10, 2024 62.90 63.16 62.37 62.50 61.82 335,300
Jan 9, 2024 63.87 63.87 62.88 63.02 62.33 275,500
Jan 8, 2024 63.85 64.56 63.57 64.53 63.82 293,600
Jan 5, 2024 63.88 64.90 63.69 63.93 63.23 252,300
Jan 4, 2024 64.74 65.17 64.02 64.39 63.69 257,100
Jan 3, 2024 64.42 65.75 63.86 65.01 64.30 398,800
Jan 2, 2024 63.57 65.39 63.53 64.69 63.98 318,400
Dec 29, 2023 64.00 64.22 63.48 63.72 63.02 349,600
Dec 28, 2023 63.99 64.86 63.99 64.27 63.57 278,500
Dec 27, 2023 64.98 65.00 64.15 64.35 63.65 262,500
Dec 26, 2023 64.92 65.54 64.79 64.82 64.11 247,800
Dec 22, 2023 64.56 65.77 64.56 65.06 64.35 327,000
Dec 21, 2023 63.27 64.29 63.27 64.24 63.54 424,600
Dec 20, 2023 63.54 64.69 62.97 63.01 62.32 454,100
Dec 19, 2023 63.30 64.31 63.30 63.72 63.02 328,300
Dec 18, 2023 63.58 63.79 62.50 63.02 62.33 402,200
Dec 15, 2023 64.43 64.74 62.86 63.23 62.54 1,475,100
Dec 14, 2023 64.88 65.81 64.31 64.46 63.76 713,700
Dec 13, 2023 61.00 64.48 60.63 64.16 63.46 724,900
Dec 12, 2023 61.14 61.19 59.97 61.04 60.37 651,900
Dec 11, 2023 61.08 61.66 60.76 61.11 60.44 611,300
Dec 8, 2023 61.12 61.72 60.68 61.55 60.88 486,100
Dec 7, 2023 61.00 61.41 60.21 61.09 60.42 584,800
Dec 6, 2023 60.86 61.37 60.62 61.33 60.66 411,200
Dec 5, 2023 61.71 61.92 60.01 60.31 59.65 848,300
Dec 4, 2023 59.61 62.27 59.61 61.88 61.20 861,500
Dec 1, 2023 57.55 59.81 57.00 59.74 59.09 934,500
Nov 30, 2023 57.44 57.80 55.50 57.63 57.00 1,261,600
Nov 29, 2023 59.08 59.84 58.52 58.87 58.23 482,500
Nov 28, 2023 58.68 59.66 58.28 59.02 58.37 398,800
Nov 27, 2023 58.93 59.14 58.37 58.78 58.14 382,400
Nov 24, 2023 59.60 59.60 58.91 58.99 58.35 166,100
Nov 22, 2023 59.29 59.80 58.69 59.31 58.66 506,900
Nov 21, 2023 60.21 60.21 59.03 59.07 58.42 380,700
Nov 20, 2023 61.51 61.51 60.00 60.41 59.75 512,800
Nov 17, 2023 62.13 62.13 61.19 61.68 61.01 395,100
Nov 16, 2023 62.22 62.44 61.53 61.75 61.08 483,800
Nov 15, 2023 61.47 62.32 61.44 61.79 61.11 796,500
Nov 14, 2023 0.65 Dividend
Nov 14, 2023 60.50 61.62 60.14 61.46 60.79 827,200
Nov 13, 2023 60.25 60.30 59.49 59.67 58.37 467,300
Nov 10, 2023 60.47 60.65 59.72 60.33 59.02 524,800
Nov 9, 2023 59.98 60.70 59.66 60.20 58.89 475,400
Nov 8, 2023 61.00 61.00 59.01 59.71 58.41 475,200
Nov 7, 2023 62.03 62.29 61.21 61.23 59.90 333,700
Nov 6, 2023 62.16 62.54 61.50 62.21 60.86 320,500
Nov 3, 2023 63.49 63.52 62.18 62.21 60.86 520,200
Nov 2, 2023 61.57 63.16 61.19 62.35 61.00 645,700
Nov 1, 2023 60.40 61.53 59.49 61.44 60.11 632,600
Oct 31, 2023 60.91 60.94 59.38 60.40 59.09 1,135,700
Oct 30, 2023 62.12 62.35 60.96 61.32 59.99 617,300
Oct 27, 2023 62.39 62.65 61.11 61.51 60.18 436,500
Oct 26, 2023 63.28 63.82 62.75 63.04 61.67 491,600
Oct 25, 2023 62.05 63.57 60.92 62.81 61.45 1,162,200
Oct 24, 2023 65.84 65.99 64.18 64.40 63.00 588,800
Oct 23, 2023 65.48 66.29 65.19 65.38 63.96 482,900
Oct 20, 2023 66.93 67.14 65.73 65.97 64.54 630,700
Oct 19, 2023 67.84 68.20 66.34 66.59 65.14 529,300
Oct 18, 2023 69.13 69.13 68.14 68.26 66.78 328,500
Oct 17, 2023 69.27 70.66 69.27 69.58 68.07 407,400
Oct 16, 2023 69.66 70.02 69.23 69.80 68.29 298,800
Oct 13, 2023 68.99 69.13 68.28 69.11 67.61 372,600
Oct 12, 2023 69.09 69.39 67.89 68.34 66.86 353,300
Oct 11, 2023 68.94 69.29 68.32 69.24 67.74 405,600
Oct 10, 2023 68.46 69.03 68.40 68.68 67.19 232,700
Oct 9, 2023 67.00 68.69 67.00 68.37 66.89 246,000
Oct 6, 2023 66.27 67.61 65.45 67.40 65.94 362,500
Oct 5, 2023 66.67 67.32 66.30 66.97 65.52 372,200
Oct 4, 2023 66.66 67.13 65.44 66.72 65.27 555,500
Oct 3, 2023 65.20 66.51 64.48 66.46 65.02 561,300
Oct 2, 2023 68.00 68.00 65.51 65.66 64.23 405,700
Sep 29, 2023 69.68 69.99 67.94 68.28 66.80 545,000
Sep 28, 2023 70.24 70.24 69.03 69.11 67.61 306,800
Sep 27, 2023 70.58 70.95 69.71 69.93 68.41 347,300
Sep 26, 2023 72.70 72.70 70.79 70.81 69.27 315,900
Sep 25, 2023 72.99 73.13 72.41 73.06 71.47 337,300
Sep 22, 2023 73.04 73.88 72.49 73.37 71.78 317,500
Sep 21, 2023 74.61 74.61 73.19 73.21 71.62 376,100
Sep 20, 2023 74.51 75.22 74.15 74.58 72.96 477,600
Sep 19, 2023 75.00 75.22 74.13 74.15 72.54 278,800
Sep 18, 2023 75.61 75.78 74.75 74.90 73.27 270,600
Sep 15, 2023 74.59 75.89 74.59 75.65 74.01 1,144,200
Sep 14, 2023 74.52 75.15 74.34 74.59 72.97 565,500
Sep 13, 2023 74.05 74.50 73.85 74.07 72.46 389,200
Sep 12, 2023 74.18 74.25 73.60 73.94 72.34 939,400
Sep 11, 2023 74.27 74.97 74.15 74.73 73.11 224,600
Sep 8, 2023 73.85 74.33 73.47 74.16 72.55 235,100
Sep 7, 2023 74.14 74.41 73.39 73.93 72.33 263,000
Sep 6, 2023 72.69 73.46 72.11 73.35 71.76 330,400
Sep 5, 2023 72.58 72.92 71.46 72.41 70.84 298,000
Sep 1, 2023 72.94 73.42 72.27 73.19 71.60 387,500
Aug 31, 2023 73.70 74.22 72.39 72.47 70.90 425,200
Aug 30, 2023 74.47 75.08 73.74 73.94 72.34 284,800
Aug 29, 2023 74.56 74.67 73.95 74.59 72.97 247,500
Aug 28, 2023 74.85 75.32 74.41 74.45 72.83 169,300
Aug 25, 2023 74.62 75.35 74.55 74.85 73.23 234,000
Aug 24, 2023 74.39 75.65 73.86 74.11 72.50 228,200
Aug 23, 2023 74.97 75.22 74.51 74.81 73.19 260,500
Aug 22, 2023 74.37 75.09 74.06 75.00 73.37 228,600
Aug 21, 2023 74.36 74.93 73.55 74.52 72.90 315,000
Aug 18, 2023 74.62 75.44 74.32 74.75 73.13 309,400
Aug 17, 2023 74.72 75.57 74.41 74.52 72.90 286,100
Aug 16, 2023 73.78 74.86 73.40 74.75 73.13 330,400
Aug 15, 2023 0.65 Dividend
Aug 15, 2023 73.78 73.78 72.99 73.48 71.89 275,600
Aug 14, 2023 75.64 75.64 74.35 74.67 72.41 352,500
Aug 11, 2023 76.15 77.04 75.40 75.61 73.33 335,400
Aug 10, 2023 75.97 76.84 75.88 76.13 73.83 209,300
Aug 9, 2023 76.36 76.98 75.92 76.09 73.79 303,600
Aug 8, 2023 77.90 77.90 76.09 76.48 74.17 315,600
Aug 7, 2023 77.22 78.03 77.08 77.83 75.48 263,600
Aug 4, 2023 78.00 78.74 77.02 77.46 75.12 335,400
Aug 3, 2023 78.83 79.03 77.88 78.04 75.68 315,100
Aug 2, 2023 77.73 80.15 77.18 79.34 76.94 597,500
Aug 1, 2023 82.06 82.06 77.68 78.03 75.67 550,100
Jul 31, 2023 79.90 80.24 78.81 79.13 76.74 3,839,000
Jul 28, 2023 80.00 80.25 78.59 79.31 76.91 447,500
Jul 27, 2023 81.40 81.46 79.38 79.47 77.07 490,100
Jul 26, 2023 80.93 81.92 80.93 81.39 78.93 453,300
Jul 25, 2023 80.26 81.22 80.01 80.81 78.37 335,600
Jul 24, 2023 80.65 81.25 79.65 80.62 78.18 381,000
Jul 21, 2023 80.42 81.40 79.85 80.61 78.17 437,200
Jul 20, 2023 78.91 80.17 78.41 80.09 77.67 305,500
Jul 19, 2023 78.48 79.09 77.71 78.79 76.41 389,100
Jul 18, 2023 77.70 78.65 77.10 77.97 75.61 546,800
Jul 17, 2023 76.28 77.61 75.64 77.46 75.12 496,200
Jul 14, 2023 77.64 77.72 75.58 76.21 73.91 442,900
Jul 13, 2023 77.49 77.98 76.86 77.97 75.61 395,700
Jul 12, 2023 77.38 77.94 76.24 77.82 75.47 369,800
Jul 11, 2023 75.66 76.66 74.85 76.52 74.21 439,800
Jul 10, 2023 74.40 75.33 74.29 75.30 73.02 479,500
Jul 7, 2023 75.51 75.51 72.84 74.20 71.96 1,076,000
Jul 6, 2023 76.35 76.36 75.40 76.01 73.71 327,500
Jul 5, 2023 76.81 77.99 76.79 76.87 74.55 349,700
Jul 3, 2023 76.46 77.44 76.27 77.05 74.72 158,500
Jun 30, 2023 77.44 77.44 76.02 76.81 74.49 421,200
Jun 29, 2023 76.32 77.55 76.05 77.31 74.97 350,000
Jun 28, 2023 76.76 76.76 75.88 76.45 74.14 296,500
Jun 27, 2023 77.17 77.86 76.65 77.28 74.94 295,800
Jun 26, 2023 76.40 77.36 76.05 76.96 74.63 281,300
Jun 23, 2023 77.91 78.30 76.22 76.39 74.08 645,300
Jun 22, 2023 79.34 79.34 77.46 77.73 75.38 286,600
Jun 21, 2023 78.23 79.72 77.58 79.17 76.78 363,600
Jun 20, 2023 78.25 79.15 77.78 78.38 76.01 474,000
Jun 16, 2023 78.44 78.81 77.59 78.25 75.89 737,200
Jun 15, 2023 78.91 78.91 77.37 77.78 75.43 443,200
Jun 14, 2023 79.85 80.40 78.53 78.88 76.50 419,400
Jun 13, 2023 80.13 80.59 79.15 80.14 77.72 425,300
Jun 12, 2023 82.22 82.88 79.29 80.53 78.10 716,400
Jun 9, 2023 82.62 82.62 81.71 82.22 79.74 331,400
Jun 8, 2023 83.18 83.31 81.82 82.57 80.07 439,600
Jun 7, 2023 81.47 83.89 81.14 83.62 81.09 454,400
Jun 6, 2023 80.33 81.75 79.79 81.39 78.93 303,400
Jun 5, 2023 80.28 81.82 79.46 79.97 77.55 398,300
Jun 2, 2023 79.40 81.93 79.39 81.38 78.92 429,200
Jun 1, 2023 80.89 80.89 79.03 79.63 77.22 282,200
May 31, 2023 81.40 82.56 80.38 80.94 78.49 440,400
May 30, 2023 80.76 81.87 80.60 81.42 78.96 406,600
May 26, 2023 79.68 81.14 79.46 81.11 78.66 395,300
May 25, 2023 80.42 80.53 78.84 79.65 77.24 229,700
May 24, 2023 81.66 81.66 80.57 80.62 78.18 258,200
May 23, 2023 80.28 82.37 80.15 81.64 79.17 325,600
May 22, 2023 80.37 81.38 80.07 80.73 78.29 323,000
May 19, 2023 80.34 80.88 79.71 80.30 77.87 202,700
May 18, 2023 79.11 79.93 78.45 79.72 77.31 236,700
May 17, 2023 79.19 80.16 78.57 79.90 77.49 358,500
May 16, 2023 0.65 Dividend
May 16, 2023 79.94 80.45 78.89 79.00 76.61 330,700
May 15, 2023 81.92 82.18 80.42 80.57 77.50 318,000
May 12, 2023 81.51 81.87 80.74 81.76 78.65 236,900
May 11, 2023 81.23 81.47 80.22 81.16 78.07 290,700
May 10, 2023 81.66 81.76 80.36 81.60 78.50 330,500
May 9, 2023 80.36 81.15 79.90 80.91 77.83 377,200
May 8, 2023 80.25 80.83 79.61 80.46 77.40 215,700
May 5, 2023 79.92 81.51 79.50 80.74 77.67 358,600
May 4, 2023 79.49 80.06 78.70 79.65 76.62 472,000
May 3, 2023 78.66 81.37 78.66 79.75 76.72 457,700
May 2, 2023 78.61 79.08 77.24 78.31 75.33 645,900
May 1, 2023 76.99 78.32 76.88 77.29 74.35 337,800
Apr 28, 2023 78.14 78.34 76.70 76.95 74.02 777,300
Apr 27, 2023 77.14 78.22 76.75 78.20 75.23 358,600
Apr 26, 2023 80.00 80.22 76.94 77.10 74.17 364,200
Apr 25, 2023 80.08 80.69 79.59 80.06 77.01 416,300
Apr 24, 2023 80.80 80.99 80.19 80.63 77.56 271,600
Apr 21, 2023 81.10 81.48 80.13 80.71 77.64 301,800
Apr 20, 2023 80.79 81.40 80.38 80.59 77.52 317,200
Apr 19, 2023 79.56 80.87 79.33 80.67 77.60 352,100

Related Tickers

SR Spire Inc.
59.40
+2.10%
 
SWX Southwest Gas Holdings, Inc.
73.18
-0.53%
 
ATO Atmos Energy Corporation
114.57
+0.01%
 
NJR New Jersey Resources Corporation
42.19
+1.54%
 
NWN Northwest Natural Holding Company
36.59
+1.95%
 
NI NiSource Inc.
27.40
+0.92%
 
CPK Chesapeake Utilities Corporation
102.51
+1.75%
 
SR-PA Spire Inc.
24.21
-0.25%
 
OPAL OPAL Fuels Inc.
4.7000
-0.63%
 
BKH Black Hills Corporation
52.46
+1.41%